Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | USD | 52.56 | 52.85 | 52.52 | 52.85 | 52.85 | +0.22 (+0.42%) | 1,200 |
6 May 2005 | USD | 52.67 | 52.78 | 52.5 | 52.63 | 52.63 | +0.23 (+0.44%) | 32,100 |
5 May 2005 | USD | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | +0.05 (+0.10%) | 100 |
4 May 2005 | USD | 52.16 | 52.35 | 52.16 | 52.35 | 52.35 | +0.24 (+0.46%) | 2,900 |
3 May 2005 | USD | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.13 (-0.25%) | 200 |
2 May 2005 | USD | 52.33 | 52.33 | 52.01 | 52.24 | 52.24 | +0.39 (+0.75%) | 2,800 |
29 Apr 2005 | USD | 51.24 | 51.85 | 51.24 | 51.85 | 51.85 | +0.42 (+0.82%) | 25,100 |
28 Apr 2005 | USD | 51.88 | 51.9 | 51.43 | 51.43 | 51.43 | -0.66 (-1.27%) | 4,200 |
27 Apr 2005 | USD | 51.56 | 52.09 | 51.56 | 52.09 | 52.09 | -0.08 (-0.15%) | 1,100 |
26 Apr 2005 | USD | 52.58 | 52.58 | 52.17 | 52.17 | 52.17 | -0.21 (-0.40%) | 1,600 |
25 Apr 2005 | USD | 52.56 | 52.71 | 52.38 | 52.38 | 52.38 | +0.53 (+1.02%) | 1,000 |
22 Apr 2005 | USD | 52.37 | 52.49 | 51.85 | 51.85 | 51.85 | -0.4 (-0.77%) | 4,400 |
21 Apr 2005 | USD | 51.95 | 52.25 | 51.91 | 52.25 | 52.25 | +0.71 (+1.38%) | 1,600 |
20 Apr 2005 | USD | 52.2485 | 52.2485 | 51.54 | 51.54 | 51.54 | -0.36 (-0.69%) | 1,500 |
19 Apr 2005 | USD | 51.87 | 51.94 | 51.84 | 51.9 | 51.9 | +0.19 (+0.37%) | 1,300 |
18 Apr 2005 | USD | 51.66 | 51.86 | 51.28 | 51.71 | 51.71 | -0.11 (-0.21%) | 5,200 |
15 Apr 2005 | USD | 52.36 | 52.36 | 51.82 | 51.82 | 51.82 | -0.74 (-1.41%) | 4,300 |
14 Apr 2005 | USD | 52.9 | 52.9 | 52.54 | 52.56 | 52.56 | -0.66 (-1.24%) | 900 |
13 Apr 2005 | USD | 53.95 | 53.95 | 53.16 | 53.22 | 53.22 | -0.36 (-0.67%) | 2,800 |
12 Apr 2005 | USD | 53.67 | 53.67 | 53.18 | 53.58 | 53.58 | -0.15 (-0.28%) | 2,800 |
11 Apr 2005 | USD | 53.68 | 53.82 | 53.63 | 53.73 | 53.73 | -0.08 (-0.15%) | 700 |
8 Apr 2005 | USD | 54.01 | 54.01 | 53.81 | 53.81 | 53.81 | -0.35 (-0.65%) | 1,200 |
7 Apr 2005 | USD | 54.07 | 54.16 | 54.07 | 54.16 | 54.16 | +0.27 (+0.50%) | 5,700 |
6 Apr 2005 | USD | 53.99 | 54.12 | 53.87 | 53.89 | 53.89 | +0.09 (+0.17%) | 3,800 |
5 Apr 2005 | USD | 53.62 | 53.8 | 53.6 | 53.8 | 53.8 | +0.22 (+0.41%) | 2,300 |
4 Apr 2005 | USD | 53.3 | 53.58 | 53.3 | 53.58 | 53.58 | +0.08 (+0.15%) | 26,100 |
1 Apr 2005 | USD | 54.2 | 54.2 | 53.5 | 53.5 | 53.5 | -0.48 (-0.89%) | 2,800 |
31 Mar 2005 | USD | 54.06 | 54.11 | 53.98 | 53.98 | 53.98 | +0.03 (+0.06%) | 2,500 |
30 Mar 2005 | USD | 53.62 | 53.95 | 53.62 | 53.95 | 53.95 | +0.57 (+1.07%) | 500 |
29 Mar 2005 | USD | 54.05 | 54.17 | 53.38 | 53.38 | 53.38 | -0.89 (-1.64%) | 5,500 |